Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000001257 | $0.000002025 | $0.000001232 | $0.000001246 | $0.5225 | $6,480.77 |
| 2019-09-02 | $0.000001246 | $0.000002125 | $0.000001233 | $0.000002109 | $7.30 | $10,968.33 |
| 2019-09-03 | $0.000002109 | $0.000002118 | $0.000001034 | $0.000001039 | $0.8870 | $5,406.70 |
| 2019-09-04 | $0.000001039 | $0.000001878 | $0.000001019 | $0.000001076 | $5.50 | $5,598.56 |
| 2019-09-05 | $0.000001077 | $0.000001424 | $0.0000008806 | $0.0000009363 | $7.81 | $4,870.02 |
| 2019-09-06 | $0.0000009363 | $0.000001378 | $0.0000009341 | $0.000001328 | $18.08 | $6,907.76 |
| 2019-09-07 | $0.000001333 | $0.000001338 | $0.0000008722 | $0.0000008818 | $2.56 | $4,586.40 |
| 2019-09-08 | $0.0000008823 | $0.000001512 | $0.0000008799 | $0.000001330 | $12.78 | $6,915.18 |
| 2019-09-09 | $0.000001326 | $0.000001756 | $0.000001232 | $0.000001727 | $15.61 | $8,981.77 |
| 2019-09-10 | $0.000001723 | $0.000001738 | $0.000001598 | $0.000001618 | $0.2673 | $8,414.04 |
| 2019-09-11 | $0.000001616 | $0.000001625 | $0.000001232 | $0.000001272 | $1.92 | $6,614.28 |
| 2019-09-12 | $0.000001271 | $0.000001504 | $0.000001208 | $0.000001383 | $9.98 | $7,191.00 |
| 2019-09-13 | $0.000001382 | $0.000001514 | $0.0000007736 | $0.0000007756 | $14.47 | $4,034.02 |
| 2019-09-14 | $0.0000007767 | $0.000001503 | $0.0000007699 | $0.000001415 | $2.30 | $7,360.38 |
| 2019-09-15 | $0.000001416 | $0.000001484 | $0.0000007808 | $0.000001476 | $1.71 | $7,678.19 |
| 2019-09-16 | $0.000001476 | $0.000001580 | $0.000001100 | $0.000001559 | $51.33 | $8,111.36 |
| 2019-09-17 | $0.000001559 | $0.000001682 | $0.0000007853 | $0.000001643 | $10.07 | $8,547.38 |
| 2019-09-18 | $0.000001643 | $0.000001741 | $0.0000008694 | $0.0000008698 | $1.54 | $4,524.13 |
| 2019-09-19 | $0.0000008703 | $0.000001612 | $0.0000008289 | $0.000001597 | $24.35 | $8,306.56 |
| 2019-09-20 | $0.000001598 | $0.000001792 | $0.000001433 | $0.000001439 | $20.40 | $7,482.17 |
| 2019-09-21 | $0.000001443 | $0.000001615 | $0.000001029 | $0.000001603 | $1.08 | $8,336.51 |
| 2019-09-22 | $0.000001608 | $0.000001826 | $0.000001578 | $0.000001818 | $21.29 | $9,455.80 |
| 2019-09-23 | $0.000001811 | $0.000001820 | $0.000001670 | $0.000001740 | $7.00 | $9,048.85 |
| 2019-09-24 | $0.000001740 | $0.000002132 | $0.000001671 | $0.000001794 | $16.25 | $9,332.64 |
| 2019-09-25 | $0.000001795 | $0.000001796 | $0.0000008658 | $0.000001736 | $2.12 | $9,026.92 |
| 2019-09-26 | $0.000001739 | $0.000001749 | $0.0000008808 | $0.000001292 | $9.63 | $6,721.60 |
| 2019-09-27 | $0.000001292 | $0.000001526 | $0.0000008486 | $0.000001021 | $24.44 | $5,311.32 |
| 2019-09-28 | $0.000001021 | $0.000001317 | $0.000001015 | $0.000001118 | $3.17 | $5,815.42 |
| 2019-09-29 | $0.000001119 | $0.000001258 | $0.000001098 | $0.000001180 | $2.09 | $6,135.33 |
| 2019-09-30 | $0.000001177 | $0.000001560 | $0.000001080 | $0.000001308 | $7.49 | $6,802.54 |